キャスターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 1,081 | 1,087 | 1,040 | 1,040 | -11 | -1% | 1,700 |
| 2024/10/24 | 1,087 | 1,094 | 1,051 | 1,051 | -44 | -4% | 2,400 |
| 2024/10/23 | 1,082 | 1,156 | 1,061 | 1,095 | +10 | +0.9% | 6,700 |
| 2024/10/22 | 1,077 | 1,094 | 1,072 | 1,085 | -37 | -3.3% | 7,900 |
| 2024/10/21 | 1,145 | 1,145 | 1,122 | 1,122 | -26 | -2.3% | 900 |
| 2024/10/18 | 1,132 | 1,148 | 1,121 | 1,148 | -2 | -0.2% | 3,100 |
| 2024/10/17 | 1,140 | 1,150 | 1,112 | 1,150 | +3 | +0.3% | 5,900 |
| 2024/10/16 | 1,115 | 1,150 | 1,110 | 1,147 | +2 | +0.2% | 7,000 |
| 2024/10/15 | 1,100 | 1,294 | 1,090 | 1,145 | +55 | +5% | 134,800 |
| 2024/10/11 | 1,101 | 1,131 | 1,061 | 1,090 | -29 | -2.6% | 4,600 |
| 2024/10/10 | 1,101 | 1,141 | 1,085 | 1,119 | +14 | +1.3% | 3,200 |
| 2024/10/09 | 1,091 | 1,117 | 1,085 | 1,105 | -13 | -1.2% | 7,900 |
| 2024/10/08 | 1,081 | 1,186 | 1,072 | 1,118 | +7 | +0.6% | 53,500 |
| 2024/10/07 | 1,052 | 1,288 | 1,052 | 1,111 | +43 | +4% | 90,100 |
| 2024/10/04 | 1,038 | 1,094 | 1,038 | 1,068 | +11 | +1% | 2,000 |
| 2024/10/03 | 1,040 | 1,069 | 1,039 | 1,057 | -1 | -0.1% | 2,100 |
| 2024/10/02 | 1,050 | 1,070 | 1,050 | 1,058 | +18 | +1.7% | 1,000 |
| 2024/10/01 | 1,088 | 1,100 | 1,040 | 1,040 | -18 | -1.7% | 3,300 |
| 2024/09/30 | 1,031 | 1,058 | 988 | 1,058 | -3 | -0.3% | 2,400 |
| 2024/09/27 | 1,073 | 1,100 | 1,060 | 1,061 | -12 | -1.1% | 1,600 |
| 2024/09/26 | 1,059 | 1,100 | 1,059 | 1,073 | -16 | -1.5% | 2,100 |
| 2024/09/25 | 1,106 | 1,117 | 1,089 | 1,089 | -15 | -1.4% | 2,600 |
| 2024/09/24 | 1,095 | 1,104 | 1,070 | 1,104 | +6 | +0.5% | 2,300 |
| 2024/09/20 | 1,100 | 1,121 | 1,072 | 1,098 | +8 | +0.7% | 2,100 |
| 2024/09/19 | 1,106 | 1,130 | 1,074 | 1,090 | -8 | -0.7% | 5,300 |
| 2024/09/18 | 1,102 | 1,110 | 1,076 | 1,098 | +26 | +2.4% | 3,000 |
| 2024/09/17 | 1,110 | 1,113 | 1,060 | 1,072 | -13 | -1.2% | 4,700 |
| 2024/09/13 | 1,046 | 1,089 | 1,046 | 1,085 | +12 | +1.1% | 8,500 |
| 2024/09/12 | 1,015 | 1,073 | 1,015 | 1,073 | +54 | +5.3% | 8,500 |
| 2024/09/11 | 978 | 1,020 | 971 | 1,019 | +33 | +3.3% | 12,100 |
| 2024/09/10 | 981 | 992 | 981 | 986 | +5 | +0.5% | 800 |
| 2024/09/09 | 967 | 981 | 946 | 981 | -1 | -0.1% | 2,500 |
| 2024/09/06 | 988 | 1,014 | 965 | 982 | +9 | +0.9% | 7,100 |
| 2024/09/05 | 965 | 985 | 965 | 973 | +3 | +0.3% | 2,100 |
| 2024/09/04 | 982 | 982 | 925 | 970 | -33 | -3.3% | 9,300 |
| 2024/09/03 | 1,000 | 1,038 | 993 | 1,003 | -34 | -3.3% | 11,900 |
| 2024/09/02 | 992 | 1,037 | 992 | 1,037 | +45 | +4.5% | 5,500 |
| 2024/08/30 | 993 | 998 | 953 | 992 | -2 | -0.2% | 8,500 |
| 2024/08/29 | 992 | 1,010 | 971 | 994 | -4 | -0.4% | 9,900 |
| 2024/08/28 | 999 | 1,005 | 980 | 998 | +7 | +0.7% | 4,300 |
| 2024/08/27 | 974 | 991 | 951 | 991 | +29 | +3% | 2,100 |
| 2024/08/26 | 929 | 962 | 929 | 962 | +20 | +2.1% | 4,600 |
| 2024/08/23 | 945 | 955 | 925 | 942 | -1 | -0.1% | 2,200 |
| 2024/08/22 | 940 | 946 | 940 | 943 | +2 | +0.2% | 2,600 |
| 2024/08/21 | 960 | 960 | 921 | 941 | -19 | -2% | 6,500 |
| 2024/08/20 | 908 | 967 | 906 | 960 | +59 | +6.5% | 10,700 |
| 2024/08/19 | 909 | 928 | 899 | 901 | -15 | -1.6% | 3,100 |
| 2024/08/16 | 944 | 944 | 899 | 916 | -15 | -1.6% | 8,300 |
| 2024/08/15 | 934 | 948 | 881 | 931 | -4 | -0.4% | 4,200 |
| 2024/08/14 | 910 | 937 | 910 | 935 | +25 | +2.7% | 2,500 |
201～
250
件表示中 / 460件
類似銘柄と比較する
現在ご覧いただいている「キャスター」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| キャスター | 86,200円 | +4.0% | - | 0.00% | - | 2.05倍 |
|
中小企業のバックオフィス業務リモート支援が柱。求職者と企業をマッチングする人材派遣も |
| アスア | 64,500円 | +2.2% | -23.4% | 1.09% | 18.65倍 | 1.64倍 |
|
物流事業者特化コンサルティング業務が柱。通信・ネットワーク機器の販売、工事、保守も展開 |
| Ｇモンスター | 53,000円 | +30.5% | -18.4% | 1.89% | 27.75倍 | 1.16倍 |
|
投資体験アプリ開発・運用。顧客獲得の成果報酬が主な収益源。子会社で資産運用の研修相談も |
| ＰＸＢ | 41,100円 | +14.2% | - | 0.00% | 10.39倍 | 1.24倍 |
|
人間と同じ肝機能持つＰＸＢマウスを使った薬効試験を受託。欧米製薬会社への販売にも傾注 |
| ベビーカレン | 177,200円 | +21.8% | +59.6% | 0.00% | 32.88倍 | 2.07倍 |
|
妊娠・出産・育児専門サイト「ベビーカレンダー」運営。産婦人科支援ツール「ベビーパッド」も |
市場注目の銘柄
チャート関連のコラム
